Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 6.50
0.00 (0.00%)
Aug 12, 2026, 3:10 PM AST
TADAWUL:9541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 12, 2026 | 6.26 | 6.50 | 6.19 | 6.50 | 6.50 | 7.79% | 159,618 |
| Aug 11, 2026 | 6.50 | 6.50 | 6.03 | 6.03 | 6.03 | -7.23% | 34,954 |
| Aug 10, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | - | 39,679 |
| Aug 9, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -2.55% | 7,459 |
| Aug 6, 2026 | 6.70 | 6.70 | 6.50 | 6.67 | 6.67 | -0.45% | 4,535 |
| Aug 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 5,204 |
| Aug 4, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1.35% | 8,337 |
| Aug 3, 2026 | 6.90 | 6.90 | 6.58 | 6.66 | 6.66 | -0.30% | 13,795 |
| Aug 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 441 |
| Jul 30, 2026 | 6.72 | 6.88 | 6.30 | 6.68 | 6.68 | 0.60% | 39,044 |
| Jul 29, 2026 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 0.76% | 3,547 |
| Jul 28, 2026 | 6.53 | 6.60 | 6.50 | 6.59 | 6.59 | 1.07% | 16,866 |
| Jul 27, 2026 | 6.65 | 6.66 | 6.36 | 6.52 | 6.52 | -1.66% | 22,989 |
| Jul 26, 2026 | 6.35 | 6.63 | 6.35 | 6.63 | 6.63 | -0.45% | 5,807 |
| Jul 23, 2026 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | 0.15% | 2,270 |
| Jul 22, 2026 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | -0.15% | 2,576 |
| Jul 21, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.91% | 1,032 |
| Jul 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.34% | 1,820 |
| Jul 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 8 |
| Jul 16, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.90% | 52,899 |
| Jul 15, 2026 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | 2.68% | 18,292 |
| Jul 14, 2026 | 6.91 | 6.91 | 6.70 | 6.72 | 6.72 | 0.30% | 20,099 |
| Jul 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.04% | 40,344 |
| Jul 12, 2026 | 6.90 | 6.93 | 6.90 | 6.91 | 6.91 | 2.07% | 26,696 |
| Jul 9, 2026 | 6.70 | 6.77 | 6.68 | 6.77 | 6.77 | 1.20% | 32,740 |
| Jul 8, 2026 | 6.89 | 7.00 | 6.68 | 6.69 | 6.69 | -3.04% | 128,048 |
| Jul 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.53% | 500 |
| Jul 6, 2026 | 6.89 | 6.89 | 6.73 | 6.73 | 6.73 | -3.72% | 10,051 |
| Jul 5, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 100 |
| Jul 2, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 1.30% | 33,886 |
| Jul 1, 2026 | 6.73 | 6.90 | 6.73 | 6.90 | 6.90 | -1.43% | 7,340 |
| Jun 30, 2026 | 7.00 | 7.07 | 6.60 | 7.00 | 7.00 | - | 227,286 |
| Jun 29, 2026 | 7.02 | 7.02 | 6.85 | 7.00 | 7.00 | 1.45% | 29,827 |
| Jun 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.57% | 156,032 |
| Jun 25, 2026 | 7.08 | 7.10 | 7.00 | 7.01 | 7.01 | -0.57% | 48,897 |
| Jun 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.22% | 449 |
| Jun 23, 2026 | 7.10 | 7.10 | 6.83 | 6.83 | 6.83 | -2.84% | 73,044 |
| Jun 22, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.90% | 862 |
| Jun 21, 2026 | 7.09 | 7.24 | 6.90 | 7.24 | 7.24 | 2.99% | 26,082 |
| Jun 18, 2026 | 7.10 | 7.10 | 7.03 | 7.03 | 7.03 | -0.71% | 26,656 |
| Jun 17, 2026 | 7.08 | 7.08 | 6.94 | 7.08 | 7.08 | - | 3,048 |
| Jun 16, 2026 | 7.10 | 7.10 | 6.95 | 7.08 | 7.08 | - | 8,315 |
| Jun 15, 2026 | 7.19 | 7.19 | 7.00 | 7.08 | 7.08 | -0.28% | 9,889 |
| Jun 14, 2026 | 7.10 | 7.10 | 7.03 | 7.10 | 7.10 | - | 33,066 |
| Jun 11, 2026 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 0.14% | 4,559 |
| Jun 10, 2026 | 6.91 | 7.09 | 6.91 | 7.09 | 7.09 | 0.14% | 4,528 |
| Jun 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.58% | 1,507 |
| Jun 8, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Jun 7, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.69% | 1,255 |